Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2001-07-25 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $110.12 | $113.42 | 710,597 | — | — |
| 2014-12-30 | $111.23 | $114.57 | 644,059 | — | — |
| 2014-12-29 | $110.19 | $113.50 | 463,809 | — | — |
| 2014-12-26 | $110.84 | $114.17 | 412,000 | — | — |
| 2014-12-24 | $110.79 | $114.11 | 313,738 | — | — |
| 2014-12-23 | $110.17 | $113.25 | 1,326,022 | — | — |
| 2014-12-22 | $111.70 | $114.83 | 646,634 | — | — |
| 2014-12-19 | $111.56 | $114.69 | 1,309,851 | — | — |
| 2014-12-18 | $111.59 | $114.72 | 986,534 | — | — |
| 2014-12-17 | $108.66 | $111.70 | 951,926 | — | — |
| 2014-12-16 | $105.62 | $108.58 | 1,070,891 | — | — |
| 2014-12-15 | $107.05 | $110.05 | 773,118 | — | — |
| 2014-12-12 | $108.10 | $111.13 | 901,559 | — | — |
| 2014-12-11 | $109.94 | $113.02 | 990,551 | — | — |
| 2014-12-10 | $108.26 | $111.30 | 948,115 | — | — |
| 2014-12-09 | $110.42 | $113.51 | 1,015,992 | — | — |
| 2014-12-08 | $111.50 | $114.63 | 662,908 | — | — |
| 2014-12-05 | $111.61 | $114.74 | 1,049,261 | — | — |
| 2014-12-04 | $110.64 | $113.74 | 753,857 | — | — |
| 2014-12-03 | $110.34 | $113.43 | 1,004,971 | — | — |
| 2014-12-02 | $111.10 | $114.21 | 1,550,047 | — | — |
| 2014-12-01 | $108.22 | $111.26 | 631,390 | — | — |
| 2014-11-28 | $109.02 | $112.07 | 439,707 | — | — |
| 2014-11-26 | $108.38 | $111.42 | 612,850 | — | — |
| 2014-11-25 | $107.84 | $110.87 | 951,308 | — | — |
| 2014-11-24 | $106.87 | $109.87 | 1,396,062 | — | — |
| 2014-11-21 | $107.26 | $110.27 | 845,836 | — | — |
| 2014-11-20 | $106.91 | $109.91 | 1,015,271 | — | — |
| 2014-11-19 | $107.33 | $110.34 | 534,261 | — | — |
| 2014-11-18 | $108.25 | $111.29 | 709,361 | — | — |
| 2014-11-17 | $107.46 | $110.47 | 993,538 | — | — |
| 2014-11-14 | $106.91 | $109.91 | 723,781 | — | — |
| 2014-11-13 | $107.39 | $110.40 | 836,154 | — | — |
| 2014-11-12 | $107.64 | $110.66 | 806,490 | — | — |
| 2014-11-11 | $107.83 | $110.86 | 585,555 | — | — |
| 2014-11-10 | $107.20 | $110.21 | 826,163 | — | — |
| 2014-11-07 | $105.04 | $107.98 | 854,694 | — | — |
| 2014-11-06 | $106.98 | $109.98 | 764,054 | — | — |
| 2014-11-05 | $107.76 | $110.78 | 1,231,983 | — | — |
| 2014-11-04 | $106.03 | $109.00 | 1,050,703 | — | — |
| 2014-11-03 | $107.19 | $110.20 | 813,082 | — | — |
| 2014-10-31 | $108.00 | $111.03 | 1,530,786 | — | — |
| 2014-10-30 | $106.10 | $109.07 | 811,022 | — | — |
| 2014-10-29 | $105.00 | $107.94 | 1,400,800 | — | — |
| 2014-10-28 | $104.95 | $107.89 | 1,752,236 | — | — |
| 2014-10-27 | $101.92 | $104.78 | 591,941 | — | — |
| 2014-10-24 | $102.22 | $105.09 | 591,117 | — | — |
| 2014-10-23 | $101.52 | $104.37 | 1,748,528 | — | — |
| 2014-10-22 | $97.28 | $100.01 | 1,375,771 | — | — |
| 2014-10-21 | $98.37 | $101.13 | 1,058,016 | — | — |
| 2014-10-20 | $96.30 | $99.00 | 1,134,545 | — | — |
| 2014-10-17 | $94.68 | $97.33 | 940,184 | — | — |
| 2014-10-16 | $93.16 | $95.77 | 1,835,151 | — | — |
| 2014-10-15 | $94.87 | $97.53 | 2,336,349 | — | — |
| 2014-10-14 | $94.70 | $97.35 | 1,339,927 | — | — |
| 2014-10-13 | $95.85 | $98.54 | 1,044,729 | — | — |
| 2014-10-10 | $98.14 | $100.89 | 909,078 | — | — |
| 2014-10-09 | $98.77 | $101.53 | 1,191,401 | — | — |
| 2014-10-08 | $100.52 | $103.34 | 829,665 | — | — |
| 2014-10-07 | $98.45 | $101.21 | 705,447 | — | — |
| 2014-10-06 | $99.99 | $102.79 | 995,907 | — | — |
| 2014-10-03 | $99.60 | $102.39 | 753,239 | — | — |
| 2014-10-02 | $99.22 | $102.00 | 2,803,248 | — | — |
| 2014-10-01 | $97.83 | $100.57 | 1,737,713 | — | — |
| 2014-09-30 | $97.62 | $100.36 | 1,056,059 | — | — |
| 2014-09-29 | $98.50 | $101.27 | 623,356 | — | — |
| 2014-09-26 | $98.70 | $101.46 | 994,053 | — | — |
| 2014-09-25 | $98.30 | $101.06 | 1,973,068 | — | — |
| 2014-09-24 | $100.61 | $103.43 | 1,306,967 | — | — |
| 2014-09-23 | $99.44 | $102.00 | 1,430,464 | — | — |
| 2014-09-22 | $100.68 | $103.28 | 1,045,656 | — | — |
| 2014-09-19 | $100.96 | $103.57 | 1,280,496 | — | — |
| 2014-09-18 | $101.21 | $103.83 | 1,494,015 | — | — |
| 2014-09-17 | $100.94 | $103.55 | 1,276,685 | — | — |
| 2014-09-16 | $101.88 | $104.51 | 1,015,374 | — | — |
| 2014-09-15 | $101.45 | $104.07 | 808,859 | — | — |
| 2014-09-12 | $101.88 | $104.51 | 1,514,100 | — | — |
| 2014-09-11 | $102.17 | $104.80 | 1,727,722 | — | — |
| 2014-09-10 | $101.70 | $104.32 | 2,088,119 | — | — |
| 2014-09-09 | $99.46 | $102.02 | 2,122,109 | — | — |
| 2014-09-08 | $97.98 | $100.51 | 850,574 | — | — |
| 2014-09-05 | $98.13 | $100.66 | 579,787 | — | — |
| 2014-09-04 | $97.72 | $100.24 | 1,228,893 | — | — |
| 2014-09-03 | $97.40 | $99.91 | 1,085,620 | — | — |
| 2014-09-02 | $96.40 | $98.89 | 1,068,728 | — | — |
| 2014-08-29 | $96.42 | $98.91 | 1,046,171 | — | — |
| 2014-08-28 | $96.55 | $99.05 | 736,347 | — | — |
| 2014-08-27 | $96.87 | $99.37 | 878,899 | — | — |
| 2014-08-26 | $97.83 | $100.35 | 774,766 | — | — |
| 2014-08-25 | $97.53 | $100.05 | 689,894 | — | — |
| 2014-08-22 | $96.59 | $99.09 | 1,044,729 | — | — |
| 2014-08-21 | $97.69 | $100.21 | 649,621 | — | — |
| 2014-08-20 | $96.90 | $99.40 | 1,191,607 | — | — |
| 2014-08-19 | $97.03 | $99.53 | 972,320 | — | — |
| 2014-08-18 | $96.42 | $98.91 | 1,639,657 | — | — |
| 2014-08-15 | $94.64 | $97.08 | 1,206,542 | — | — |
| 2014-08-14 | $94.98 | $97.43 | 1,471,252 | — | — |
| 2014-08-13 | $94.83 | $97.28 | 1,065,020 | — | — |
| 2014-08-12 | $93.89 | $96.32 | 1,602,989 | — | — |
| 2014-08-11 | $93.51 | $95.93 | 900,117 | — | — |
| 2014-08-08 | $93.28 | $95.69 | 1,409,967 | — | — |
| 2014-08-07 | $92.53 | $94.92 | 1,803,221 | — | — |
| 2014-08-06 | $93.54 | $95.96 | 3,085,056 | — | — |
| 2014-08-05 | $95.50 | $97.96 | 1,159,471 | — | — |
| 2014-08-04 | $97.22 | $99.73 | 823,073 | — | — |
| 2014-08-01 | $96.71 | $99.21 | 1,051,012 | — | — |
| 2014-07-31 | $97.16 | $99.66 | 1,863,991 | — | — |
| 2014-07-30 | $99.24 | $101.80 | 1,875,733 | — | — |
| 2014-07-29 | $97.99 | $100.52 | 1,222,507 | — | — |
| 2014-07-28 | $97.64 | $100.16 | 879,929 | — | — |
| 2014-07-25 | $97.87 | $100.40 | 1,519,147 | — | — |
| 2014-07-24 | $96.91 | $99.41 | 2,899,038 | — | — |
| 2014-07-23 | $100.16 | $102.74 | 1,785,814 | — | — |
| 2014-07-22 | $99.19 | $101.75 | 976,337 | — | — |
| 2014-07-21 | $98.47 | $101.01 | 1,039,167 | — | — |
| 2014-07-18 | $99.46 | $102.02 | 1,165,754 | — | — |
| 2014-07-17 | $97.78 | $100.30 | 829,047 | — | — |
| 2014-07-16 | $99.80 | $102.37 | 895,173 | — | — |
| 2014-07-15 | $99.75 | $102.32 | 1,120,846 | — | — |
| 2014-07-14 | $100.25 | $102.84 | 755,917 | — | — |
| 2014-07-11 | $100.77 | $103.37 | 715,541 | — | — |
| 2014-07-10 | $100.65 | $103.25 | 1,112,606 | — | — |
| 2014-07-09 | $100.77 | $103.37 | 602,859 | — | — |
| 2014-07-08 | $100.35 | $102.94 | 850,883 | — | — |
| 2014-07-07 | $101.44 | $104.06 | 1,007,031 | — | — |
| 2014-07-03 | $102.07 | $104.70 | 484,924 | — | — |
| 2014-07-02 | $101.81 | $104.43 | 527,875 | — | — |
| 2014-07-01 | $101.83 | $104.46 | 932,356 | — | — |
| 2014-06-30 | $100.83 | $103.44 | 1,108,486 | — | — |
| 2014-06-27 | $101.31 | $103.93 | 1,177,084 | — | — |
| 2014-06-26 | $102.06 | $104.69 | 943,892 | — | — |
| 2014-06-25 | $102.30 | $104.94 | 1,083,869 | — | — |
| 2014-06-24 | $101.13 | $103.52 | 1,116,932 | — | — |
| 2014-06-23 | $101.87 | $104.28 | 820,086 | — | — |
| 2014-06-20 | $102.50 | $104.93 | 2,224,903 | — | — |
| 2014-06-19 | $102.55 | $104.98 | 1,141,652 | — | — |
| 2014-06-18 | $102.94 | $105.38 | 924,940 | — | — |
| 2014-06-17 | $101.68 | $104.08 | 1,108,074 | — | — |
| 2014-06-16 | $101.92 | $104.33 | 1,325,198 | — | — |
| 2014-06-13 | $102.50 | $104.93 | 819,880 | — | — |
| 2014-06-12 | $102.25 | $104.67 | 1,491,440 | — | — |
| 2014-06-11 | $102.73 | $105.16 | 640,763 | — | — |
| 2014-06-10 | $103.50 | $105.94 | 750,046 | — | — |
| 2014-06-09 | $103.70 | $106.15 | 805,975 | — | — |
| 2014-06-06 | $104.08 | $106.54 | 1,079,852 | — | — |
| 2014-06-05 | $103.86 | $106.32 | 1,003,632 | — | — |
| 2014-06-04 | $103.74 | $106.19 | 1,385,041 | — | — |
| 2014-06-03 | $103.00 | $105.44 | 2,660,284 | — | — |
| 2014-06-02 | $101.62 | $104.02 | 1,026,807 | — | — |
| 2014-05-30 | $101.31 | $103.71 | 1,400,388 | — | — |
| 2014-05-29 | $100.83 | $103.22 | 1,090,873 | — | — |
| 2014-05-28 | $99.91 | $102.28 | 1,925,173 | — | — |
| 2014-05-27 | $99.63 | $101.99 | 1,099,628 | — | — |
| 2014-05-23 | $98.87 | $101.21 | 757,668 | — | — |
| 2014-05-22 | $98.81 | $101.14 | 1,279,569 | — | — |
| 2014-05-21 | $98.55 | $100.88 | 819,983 | — | — |
| 2014-05-20 | $98.60 | $100.93 | 1,353,111 | — | — |
| 2014-05-19 | $99.03 | $101.37 | 1,674,986 | — | — |
| 2014-05-16 | $97.68 | $99.99 | 1,688,994 | — | — |
| 2014-05-15 | $97.23 | $99.53 | 2,411,745 | — | — |
| 2014-05-14 | $97.99 | $100.31 | 1,690,745 | — | — |
| 2014-05-13 | $98.33 | $100.66 | 1,846,687 | — | — |
| 2014-05-12 | $97.94 | $100.26 | 1,403,478 | — | — |
| 2014-05-09 | $97.07 | $99.36 | 2,179,274 | — | — |
| 2014-05-08 | $96.50 | $98.79 | 1,738,846 | — | — |
| 2014-05-07 | $97.12 | $99.41 | 1,394,620 | — | — |
| 2014-05-06 | $97.15 | $99.44 | 3,628,793 | — | — |
| 2014-05-05 | $96.15 | $98.42 | 2,578,193 | — | — |
| 2014-05-02 | $95.25 | $97.50 | 2,590,347 | — | — |
| 2014-05-01 | $94.66 | $96.90 | 2,004,174 | — | — |
| 2014-04-30 | $93.98 | $96.20 | 1,974,922 | — | — |
| 2014-04-29 | $95.06 | $97.31 | 1,667,364 | — | — |
| 2014-04-28 | $95.58 | $97.84 | 3,483,975 | — | — |
| 2014-04-25 | $97.61 | $99.92 | 5,120,851 | — | — |
| 2014-04-24 | $99.00 | $101.34 | 12,766,335 | — | — |
| 2014-04-23 | $88.79 | $90.89 | 1,341,060 | — | — |
| 2014-04-22 | $89.01 | $91.11 | 1,190,371 | — | — |
| 2014-04-21 | $89.23 | $91.34 | 1,464,248 | — | — |
| 2014-04-17 | $88.34 | $90.43 | 1,186,869 | — | — |
| 2014-04-16 | $88.90 | $91.01 | 1,211,177 | — | — |
| 2014-04-15 | $89.92 | $92.05 | 1,500,092 | — | — |
| 2014-04-14 | $90.36 | $92.50 | 1,226,318 | — | — |
| 2014-04-11 | $88.83 | $90.94 | 1,248,566 | — | — |
| 2014-04-10 | $89.97 | $92.10 | 1,071,303 | — | — |
| 2014-04-09 | $93.22 | $95.43 | 1,422,945 | — | — |
| 2014-04-08 | $91.12 | $93.27 | 1,678,694 | — | — |
| 2014-04-07 | $92.09 | $94.26 | 1,036,180 | — | — |
| 2014-04-04 | $93.85 | $96.07 | 1,230,026 | — | — |
| 2014-04-03 | $95.12 | $97.37 | 1,214,782 | — | — |
| 2014-04-02 | $93.76 | $95.97 | 998,585 | — | — |
| 2014-04-01 | $92.53 | $94.72 | 881,886 | — | — |
| 2014-03-31 | $91.83 | $94.00 | 775,281 | — | — |
| 2014-03-28 | $90.98 | $93.13 | 757,256 | — | — |
| 2014-03-27 | $90.06 | $92.19 | 878,590 | — | — |
| 2014-03-26 | $89.89 | $92.02 | 762,715 | — | — |
| 2014-03-25 | $90.27 | $92.19 | 986,431 | — | — |
| 2014-03-24 | $89.38 | $91.28 | 1,375,977 | — | — |
| 2014-03-21 | $90.82 | $92.74 | 1,266,591 | — | — |
| 2014-03-20 | $92.01 | $93.96 | 730,476 | — | — |
| 2014-03-19 | $91.97 | $93.92 | 699,370 | — | — |
| 2014-03-18 | $92.42 | $94.38 | 873,234 | — | — |
| 2014-03-17 | $91.56 | $93.51 | 1,003,426 | — | — |
| 2014-03-14 | $91.41 | $93.35 | 1,888,299 | — | — |
| 2014-03-13 | $91.70 | $93.65 | 2,798,716 | — | — |
| 2014-03-12 | $93.99 | $95.99 | 1,993,874 | — | — |
| 2014-03-11 | $95.01 | $97.03 | 1,052,351 | — | — |
| 2014-03-10 | $95.49 | $97.51 | 699,267 | — | — |
| 2014-03-07 | $95.20 | $97.22 | 1,186,560 | — | — |
| 2014-03-06 | $95.39 | $97.41 | 1,525,327 | — | — |
| 2014-03-05 | $94.33 | $96.33 | 1,130,425 | — | — |
| 2014-03-04 | $94.22 | $96.22 | 1,517,190 | — | — |
| 2014-03-03 | $91.65 | $93.60 | 1,437,777 | — | — |
| 2014-02-28 | $91.11 | $93.04 | 1,833,812 | — | — |
| 2014-02-27 | $92.48 | $94.44 | 759,625 | — | — |
| 2014-02-26 | $92.43 | $94.39 | 929,575 | — | — |
| 2014-02-25 | $92.31 | $94.27 | 1,096,435 | — | — |
| 2014-02-24 | $92.81 | $94.78 | 772,294 | — | — |
| 2014-02-21 | $92.62 | $94.59 | 1,363,411 | — | — |
| 2014-02-20 | $92.52 | $94.49 | 1,876,351 | — | — |
| 2014-02-19 | $91.94 | $93.89 | 1,307,585 | — | — |
| 2014-02-18 | $93.20 | $95.18 | 1,299,345 | — | — |
| 2014-02-14 | $93.27 | $95.25 | 1,000,645 | — | — |
| 2014-02-13 | $93.32 | $95.30 | 925,867 | — | — |
| 2014-02-12 | $92.62 | $94.59 | 1,018,876 | — | — |
| 2014-02-11 | $92.95 | $94.92 | 1,124,142 | — | — |
| 2014-02-10 | $92.77 | $94.74 | 1,409,864 | — | — |
| 2014-02-07 | $91.74 | $93.68 | 1,205,718 | — | — |
| 2014-02-06 | $89.85 | $91.76 | 910,108 | — | — |
| 2014-02-05 | $89.50 | $91.39 | 1,226,009 | — | — |
| 2014-02-04 | $88.66 | $90.54 | 1,176,672 | — | — |
| 2014-02-03 | $88.22 | $90.10 | 1,216,636 | — | — |
| 2014-01-31 | $91.23 | $93.17 | 1,517,705 | — | — |
| 2014-01-30 | $90.33 | $92.25 | 1,966,270 | — | — |
| 2014-01-29 | $90.50 | $92.43 | 1,518,323 | — | — |
| 2014-01-28 | $91.53 | $93.48 | 1,090,873 | — | — |
| 2014-01-27 | $90.50 | $92.42 | 998,173 | — | — |
| 2014-01-24 | $90.64 | $92.56 | 1,065,329 | — | — |
| 2014-01-23 | $92.60 | $94.57 | 1,025,880 | — | — |
| 2014-01-22 | $93.60 | $95.59 | 764,157 | — | — |
| 2014-01-21 | $93.64 | $95.63 | 862,934 | — | — |
| 2014-01-17 | $93.14 | $95.11 | 1,116,005 | — | — |
| 2014-01-16 | $94.22 | $96.22 | 899,293 | — | — |
| 2014-01-15 | $94.86 | $96.88 | 1,011,769 | — | — |
| 2014-01-14 | $93.98 | $95.98 | 737,789 | — | — |
| 2014-01-13 | $92.86 | $94.83 | 1,044,214 | — | — |
| 2014-01-10 | $93.86 | $95.86 | 1,392,354 | — | — |
| 2014-01-09 | $93.66 | $95.65 | 1,392,045 | — | — |
| 2014-01-08 | $94.59 | $96.60 | 1,936,915 | — | — |
| 2014-01-07 | $92.33 | $94.29 | 1,908,178 | — | — |
| 2014-01-06 | $90.52 | $92.45 | 1,457,347 | — | — |
| 2014-01-03 | $89.94 | $91.85 | 1,326,846 | — | — |
| 2014-01-02 | $89.55 | $91.45 | 894,864 | — | — |